Macfarlane Group PLC (LON:MACF)
London · Delayed Price · Currency is GBP · Price in GBX 67.00
-1.80 (-2.62%)
Jul 24, 2026, 4:35 PM GMT
Macfarlane Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 67.00 | 71.00 | 67.00 | 67.00 | 67.00 | -2.62% | 206,947 |
| Jul 23, 2026 | 69.00 | 70.90 | 68.40 | 68.80 | 68.80 | -0.29% | 44,732 |
| Jul 22, 2026 | 69.90 | 71.00 | 67.20 | 69.00 | 69.00 | 0.88% | 419,828 |
| Jul 21, 2026 | 67.60 | 69.50 | 65.20 | 68.40 | 68.40 | 1.18% | 137,274 |
| Jul 20, 2026 | 65.10 | 67.80 | 65.10 | 67.60 | 67.60 | -0.29% | 100,335 |
| Jul 17, 2026 | 68.50 | 68.70 | 65.10 | 67.80 | 67.80 | 2.73% | 169,764 |
| Jul 16, 2026 | 66.70 | 68.20 | 65.10 | 66.00 | 66.00 | 1.23% | 191,149 |
| Jul 15, 2026 | 65.00 | 68.50 | 64.50 | 65.20 | 65.20 | 1.09% | 291,305 |
| Jul 14, 2026 | 68.20 | 68.20 | 64.50 | 64.50 | 64.50 | -0.77% | 360,069 |
| Jul 13, 2026 | 67.80 | 67.80 | 65.00 | 65.00 | 65.00 | 0.62% | 57,062 |
| Jul 10, 2026 | 65.10 | 68.00 | 64.60 | 64.60 | 64.60 | -0.62% | 97,463 |
| Jul 9, 2026 | 67.10 | 68.10 | 64.40 | 65.00 | 65.00 | -3.70% | 81,094 |
| Jul 8, 2026 | 68.00 | 68.00 | 65.10 | 67.50 | 67.50 | 2.12% | 46,521 |
| Jul 7, 2026 | 66.10 | 67.90 | 64.50 | 66.10 | 66.10 | -1.34% | 27,049 |
| Jul 6, 2026 | 65.80 | 67.00 | 64.80 | 67.00 | 67.00 | 2.76% | 87,570 |
| Jul 3, 2026 | 65.90 | 65.90 | 63.90 | 65.20 | 65.20 | 0.31% | 107,210 |
| Jul 2, 2026 | 64.50 | 65.90 | 64.15 | 65.00 | 65.00 | 3.17% | 49,103 |
| Jul 1, 2026 | 65.90 | 65.90 | 63.00 | 63.00 | 63.00 | -0.16% | 123,409 |
| Jun 30, 2026 | 65.30 | 67.80 | 63.10 | 63.10 | 63.10 | -7.21% | 140,836 |
| Jun 29, 2026 | 67.70 | 68.00 | 65.10 | 68.00 | 68.00 | 0.15% | 82,295 |
| Jun 26, 2026 | 65.80 | 67.90 | 65.80 | 67.90 | 67.90 | 2.88% | 78,977 |
| Jun 25, 2026 | 65.00 | 66.90 | 65.00 | 66.00 | 66.00 | 1.54% | 185,700 |
| Jun 24, 2026 | 65.30 | 66.00 | 64.66 | 65.00 | 65.00 | -1.52% | 194,529 |
| Jun 23, 2026 | 65.10 | 67.20 | 65.10 | 66.00 | 66.00 | 1.54% | 95,145 |
| Jun 22, 2026 | 64.50 | 67.90 | 64.50 | 65.00 | 65.00 | -3.13% | 48,737 |
| Jun 19, 2026 | 65.90 | 67.10 | 64.90 | 67.10 | 67.10 | 2.29% | 241,937 |
| Jun 18, 2026 | 65.10 | 66.70 | 64.80 | 65.60 | 65.60 | 0.92% | 172,292 |
| Jun 17, 2026 | 65.50 | 68.00 | 64.80 | 65.00 | 65.00 | -3.85% | 91,538 |
| Jun 16, 2026 | 66.90 | 67.60 | 65.20 | 67.60 | 67.60 | 4.48% | 124,229 |
| Jun 15, 2026 | 68.00 | 68.00 | 64.70 | 64.70 | 64.70 | -3.86% | 194,307 |
| Jun 12, 2026 | 65.90 | 67.40 | 64.50 | 67.30 | 67.30 | 4.34% | 184,155 |
| Jun 11, 2026 | 65.00 | 65.90 | 64.50 | 64.50 | 64.50 | - | 88,664 |
| Jun 10, 2026 | 65.90 | 65.90 | 64.10 | 64.50 | 64.50 | -0.77% | 347,679 |
| Jun 9, 2026 | 65.00 | 65.00 | 64.50 | 65.00 | 65.00 | 0.78% | 116,178 |
| Jun 8, 2026 | 64.00 | 65.80 | 64.00 | 64.50 | 64.50 | -0.46% | 83,028 |
| Jun 5, 2026 | 63.50 | 65.30 | 63.50 | 64.80 | 64.80 | 3.35% | 186,679 |
| Jun 4, 2026 | 62.50 | 63.90 | 61.80 | 62.70 | 62.70 | 1.13% | 62,087 |
| Jun 3, 2026 | 64.00 | 64.52 | 61.73 | 62.00 | 62.00 | -4.02% | 451,096 |
| Jun 2, 2026 | 67.50 | 66.00 | 64.20 | 64.60 | 64.60 | -2.27% | 89,327 |
| Jun 1, 2026 | 65.80 | 66.40 | 64.20 | 66.10 | 66.10 | 0.15% | 129,951 |
| May 29, 2026 | 65.50 | 67.70 | 63.40 | 66.00 | 66.00 | 2.17% | 75,731 |
| May 28, 2026 | 65.00 | 66.90 | 64.20 | 64.60 | 64.60 | -0.62% | 163,131 |
| May 27, 2026 | 64.00 | 67.10 | 64.00 | 65.00 | 65.00 | 1.56% | 82,489 |
| May 26, 2026 | 65.90 | 68.00 | 64.00 | 64.00 | 64.00 | -2.44% | 117,624 |
| May 22, 2026 | 66.13 | 67.00 | 65.60 | 65.60 | 65.60 | -0.61% | 90,731 |
| May 21, 2026 | 65.70 | 66.70 | 65.20 | 66.00 | 66.00 | 2.48% | 207,566 |
| May 20, 2026 | 64.50 | 65.10 | 63.20 | 64.40 | 64.40 | 0.94% | 145,042 |
| May 19, 2026 | 63.90 | 65.70 | 63.68 | 63.80 | 63.80 | 0.63% | 59,288 |
| May 18, 2026 | 65.00 | 65.00 | 61.90 | 63.40 | 63.40 | -2.46% | 221,499 |
| May 15, 2026 | 65.40 | 65.60 | 61.10 | 65.00 | 65.00 | 1.25% | 131,330 |